Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AQTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00002131 | 0.00000004 | 0.19% | 0.00002109 | 0.00002131 | 0.00002104 | 1,870.00 |
| 05 May 2024 | 0.00002127 | 0.00000000 | 0.00% | 0.00002127 | 0.00002127 | 0.00002127 | 0.00 |
| 04 May 2024 | 0.00002127 | 0.00000000 | 0.00% | 0.00002127 | 0.00002127 | 0.00002127 | 1.00 |
| 03 May 2024 | 0.00002127 | -0.00000007 | -0.33% | 0.00002127 | 0.00002127 | 0.00002127 | 29.00 |
| 02 May 2024 | 0.00002134 | 0.00000022 | 1.04% | 0.00002130 | 0.00002134 | 0.00002129 | 2,695.00 |
| 01 May 2024 | 0.00002112 | 0.00000020 | 0.96% | 0.00002104 | 0.00002112 | 0.00002080 | 3,067.00 |
| 30 Abr 2024 | 0.00002092 | -0.00000051 | -2.38% | 0.00002092 | 0.00002092 | 0.00002092 | 10,720.00 |
| 29 Abr 2024 | 0.00002143 | -0.00000039 | -1.79% | 0.00002182 | 0.00002182 | 0.00002143 | 133.00 |
| 28 Abr 2024 | 0.00002182 | 0.00000000 | 0.00% | 0.00002182 | 0.00002182 | 0.00002182 | 0.00 |
| 27 Abr 2024 | 0.00002182 | 0.00000000 | 0.00% | 0.00002182 | 0.00002182 | 0.00002182 | 0.00 |
| 26 Abr 2024 | 0.00002182 | -0.00000049 | -2.20% | 0.00002182 | 0.00002182 | 0.00002182 | 24.00 |
| 25 Abr 2024 | 0.00002231 | 0.00000015 | 0.68% | 0.00002216 | 0.00002231 | 0.00002216 | 65.00 |
| 24 Abr 2024 | 0.00002216 | -0.00000015 | -0.67% | 0.00002209 | 0.00002216 | 0.00002158 | 6,022.00 |
| 23 Abr 2024 | 0.00002231 | 0.00000001 | 0.04% | 0.00002091 | 0.00002438 | 0.00002091 | 4,445.00 |
| 22 Abr 2024 | 0.00002230 | 0.00000039 | 1.78% | 0.00002287 | 0.00002400 | 0.00002230 | 706.00 |
| 21 Abr 2024 | 0.00002191 | 0.00000030 | 1.39% | 0.00002191 | 0.00002191 | 0.00002191 | 26.00 |
| 20 Abr 2024 | 0.00002161 | 0.00000098 | 4.75% | 0.00002171 | 0.00002228 | 0.00002161 | 278.00 |
| 19 Abr 2024 | 0.00002063 | -0.00000017 | -0.82% | 0.00002140 | 0.00002140 | 0.00002063 | 7,385.00 |
| 18 Abr 2024 | 0.00002080 | 0.00000023 | 1.12% | 0.00002037 | 0.00002080 | 0.00002037 | 983.00 |
| 17 Abr 2024 | 0.00002057 | 0.00000040 | 1.98% | 0.00002017 | 0.00002057 | 0.00002017 | 2,896.00 |
| 16 Abr 2024 | 0.00002017 | -0.00000036 | -1.75% | 0.00002040 | 0.00002040 | 0.00002017 | 1,660.00 |
| 15 Abr 2024 | 0.00002053 | 0.00000035 | 1.73% | 0.00002047 | 0.00002124 | 0.00002047 | 1,221.00 |
| 14 Abr 2024 | 0.00002018 | 0.00000056 | 2.85% | 0.00002131 | 0.00002142 | 0.00001978 | 1,404.00 |
| 13 Abr 2024 | 0.00001962 | -0.00000300 | -13.22% | 0.00002405 | 0.00002419 | 0.00001860 | 4,544.00 |
| 12 Abr 2024 | 0.00002269 | -0.00000100 | -4.21% | 0.00002384 | 0.00002395 | 0.00002269 | 346.00 |
| 11 Abr 2024 | 0.00002376 | -0.00000017 | -0.71% | 0.00002415 | 0.00002415 | 0.00002376 | 1,187.00 |
| 10 Abr 2024 | 0.00002393 | -0.00000005 | -0.21% | 0.00002384 | 0.00002434 | 0.00002384 | 2,391.00 |
| 09 Abr 2024 | 0.00002398 | 0.00000059 | 2.52% | 0.00002341 | 0.00002398 | 0.00002339 | 423.00 |
| 08 Abr 2024 | 0.00002339 | -0.00000073 | -3.03% | 0.00002378 | 0.00002378 | 0.00002297 | 669.00 |
| 07 Abr 2024 | 0.00002412 | 0.00000000 | 0.00% | 0.00002412 | 0.00002412 | 0.00002412 | 0.00 |
| 06 Abr 2024 | 0.00002412 | 0.00000000 | 0.00% | 0.00002412 | 0.00002412 | 0.00002412 | 764.00 |
| 05 Abr 2024 | 0.00002412 | 0.00000100 | 4.41% | 0.00002379 | 0.00002412 | 0.00002316 | 1,301.00 |
| 04 Abr 2024 | 0.00002267 | -0.00000051 | -2.20% | 0.00002356 | 0.00002384 | 0.00002267 | 155.00 |
| 03 Abr 2024 | 0.00002318 | -0.00000033 | -1.40% | 0.00002329 | 0.00002329 | 0.00002318 | 1,062.00 |
| 02 Abr 2024 | 0.00002351 | -0.00000073 | -3.01% | 0.00002406 | 0.00002429 | 0.00002351 | 2,276.00 |
| 01 Abr 2024 | 0.00002424 | -0.00000100 | -3.91% | 0.00002529 | 0.00002529 | 0.00002406 | 1,577.00 |
| 31 Mar 2024 | 0.00002560 | 0.00000000 | 0.00% | 0.00002560 | 0.00002560 | 0.00002560 | 0.00 |
| 30 Mar 2024 | 0.00002560 | -0.00000100 | -3.73% | 0.00002560 | 0.00002560 | 0.00002560 | 19.00 |
| 29 Mar 2024 | 0.00002678 | -0.00000002 | -0.07% | 0.00002680 | 0.00002680 | 0.00002520 | 1,145.00 |
| 28 Mar 2024 | 0.00002680 | -0.00000007 | -0.26% | 0.00002582 | 0.00002682 | 0.00002562 | 1,100.00 |
| 27 Mar 2024 | 0.00002687 | 0.00000062 | 2.36% | 0.00002649 | 0.00002687 | 0.00002570 | 3,240.00 |
| 26 Mar 2024 | 0.00002625 | 0.00000084 | 3.31% | 0.00002653 | 0.00002653 | 0.00002592 | 1,613.00 |
| 25 Mar 2024 | 0.00002541 | 0.00000007 | 0.28% | 0.00002534 | 0.00002541 | 0.00002527 | 1,696.00 |
| 24 Mar 2024 | 0.00002534 | 0.00000007 | 0.28% | 0.00002534 | 0.00002534 | 0.00002534 | 21.00 |
| 23 Mar 2024 | 0.00002527 | 0.00000100 | 4.12% | 0.00002544 | 0.00002544 | 0.00002527 | 73.00 |
| 22 Mar 2024 | 0.00002427 | -0.00000200 | -7.71% | 0.00002549 | 0.00002551 | 0.00002376 | 2,413.00 |
| 21 Mar 2024 | 0.00002594 | 0.00000200 | 8.45% | 0.00002499 | 0.00002652 | 0.00002499 | 162.00 |
| 20 Mar 2024 | 0.00002367 | 0.00000024 | 1.02% | 0.00002389 | 0.00002450 | 0.00002325 | 218.00 |
| 19 Mar 2024 | 0.00002343 | -0.00000068 | -2.82% | 0.00002411 | 0.00002411 | 0.00002317 | 6,975.00 |
| 18 Mar 2024 | 0.00002411 | -0.00000100 | -3.95% | 0.00002426 | 0.00002500 | 0.00002401 | 2,918.00 |
| 17 Mar 2024 | 0.00002529 | 0.00000089 | 3.65% | 0.00002447 | 0.00002529 | 0.00002347 | 5,284.00 |
| 16 Mar 2024 | 0.00002440 | -0.00000100 | -3.91% | 0.00002564 | 0.00002564 | 0.00002440 | 1,114.00 |
| 15 Mar 2024 | 0.00002558 | -0.00000100 | -3.71% | 0.00002626 | 0.00002704 | 0.00002550 | 3,818.00 |
| 14 Mar 2024 | 0.00002694 | 0.00000004 | 0.15% | 0.00002714 | 0.00002714 | 0.00002567 | 1,789.00 |
| 13 Mar 2024 | 0.00002690 | -0.00000200 | -6.93% | 0.00002746 | 0.00002858 | 0.00002655 | 3,058.00 |
| 12 Mar 2024 | 0.00002884 | 0.00000100 | 3.62% | 0.00002840 | 0.00002914 | 0.00002697 | 8,619.00 |
| 11 Mar 2024 | 0.00002766 | 0.00000100 | 3.80% | 0.00002685 | 0.00002915 | 0.00002630 | 3,994.00 |
| 10 Mar 2024 | 0.00002631 | -0.00000010 | -0.38% | 0.00002653 | 0.00002761 | 0.00002631 | 3,014.00 |
| 09 Mar 2024 | 0.00002641 | 0.00000000 | 0.00% | 0.00002641 | 0.00002641 | 0.00002641 | 0.00 |
| 08 Mar 2024 | 0.00002641 | 0.00000054 | 2.09% | 0.00002666 | 0.00002676 | 0.00002570 | 1,479.00 |
| 07 Mar 2024 | 0.00002587 | -0.00000038 | -1.45% | 0.00002622 | 0.00002622 | 0.00002587 | 812.00 |
| 06 Mar 2024 | 0.00002625 | 0.00000100 | 3.98% | 0.00002525 | 0.00002625 | 0.00002496 | 1,065.00 |
| 05 Mar 2024 | 0.00002510 | -0.00000044 | -1.72% | 0.00002552 | 0.00002598 | 0.00002478 | 2,400.00 |
| 04 Mar 2024 | 0.00002554 | -0.00000100 | -3.71% | 0.00002698 | 0.00002698 | 0.00002554 | 2,752.00 |
| 03 Mar 2024 | 0.00002698 | -0.00000066 | -2.39% | 0.00002859 | 0.00002875 | 0.00002583 | 16,974.00 |
| 02 Mar 2024 | 0.00002764 | -0.00000003 | -0.11% | 0.00002842 | 0.00003378 | 0.00002665 | 9,185.00 |
| 01 Mar 2024 | 0.00002767 | 0.00000200 | 7.77% | 0.00002685 | 0.00002767 | 0.00002685 | 556.00 |
| 29 Feb 2024 | 0.00002573 | 0.00000200 | 8.27% | 0.00002422 | 0.00002621 | 0.00002421 | 341.00 |
| 28 Feb 2024 | 0.00002418 | -0.00000100 | -3.93% | 0.00002587 | 0.00002621 | 0.00002418 | 5,238.00 |
| 27 Feb 2024 | 0.00002545 | -0.00000200 | -7.25% | 0.00002760 | 0.00002760 | 0.00002545 | 865.00 |
| 26 Feb 2024 | 0.00002760 | -0.00000044 | -1.57% | 0.00002760 | 0.00002760 | 0.00002760 | 19.00 |
| 25 Feb 2024 | 0.00002804 | -0.00000047 | -1.65% | 0.00002876 | 0.00002876 | 0.00002761 | 517.00 |
| 24 Feb 2024 | 0.00002851 | -0.00000061 | -2.09% | 0.00002866 | 0.00002866 | 0.00002836 | 415.00 |
| 23 Feb 2024 | 0.00002912 | 0.00000028 | 0.97% | 0.00002877 | 0.00002912 | 0.00002854 | 3,205.00 |
| 22 Feb 2024 | 0.00002884 | -0.00000100 | -3.35% | 0.00002923 | 0.00002923 | 0.00002884 | 1,711.00 |
| 21 Feb 2024 | 0.00002985 | 0.00000100 | 3.48% | 0.00002819 | 0.00002985 | 0.00002819 | 1,421.00 |
| 20 Feb 2024 | 0.00002872 | 0.00000041 | 1.45% | 0.00002849 | 0.00002882 | 0.00002849 | 136.00 |
| 19 Feb 2024 | 0.00002831 | 0.00000050 | 1.80% | 0.00002781 | 0.00002831 | 0.00002781 | 80.00 |
| 18 Feb 2024 | 0.00002781 | -0.00000014 | -0.50% | 0.00002799 | 0.00002799 | 0.00002781 | 180.00 |
| 17 Feb 2024 | 0.00002795 | 0.00000100 | 3.72% | 0.00002710 | 0.00002911 | 0.00002710 | 2,498.00 |
| 16 Feb 2024 | 0.00002689 | 0.00000039 | 1.47% | 0.00002689 | 0.00002689 | 0.00002689 | 36.00 |
| 15 Feb 2024 | 0.00002650 | -0.00000022 | -0.82% | 0.00002637 | 0.00002650 | 0.00002626 | 1,696.00 |
| 14 Feb 2024 | 0.00002672 | -0.00000080 | -2.91% | 0.00002762 | 0.00002762 | 0.00002662 | 1,798.00 |
| 13 Feb 2024 | 0.00002752 | -0.00000048 | -1.71% | 0.00002768 | 0.00002768 | 0.00002752 | 98.00 |
| 12 Feb 2024 | 0.00002800 | -0.00000001 | -0.04% | 0.00002820 | 0.00002820 | 0.00002800 | 1,610.00 |
| 11 Feb 2024 | 0.00002801 | 0.00000000 | 0.00% | 0.00002801 | 0.00002801 | 0.00002801 | 0.00 |
| 10 Feb 2024 | 0.00002801 | -0.00000068 | -2.37% | 0.00002801 | 0.00002801 | 0.00002801 | 0.00 |
| 09 Feb 2024 | 0.00002869 | -0.00000050 | -1.71% | 0.00002919 | 0.00002919 | 0.00002869 | 1,321.00 |
| 08 Feb 2024 | 0.00002919 | -0.00000038 | -1.29% | 0.00002958 | 0.00002958 | 0.00002919 | 364.00 |
| 07 Feb 2024 | 0.00002957 | -0.00000100 | -3.25% | 0.00003029 | 0.00003029 | 0.00002957 | 499.00 |
